Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 129.15 | 130.98 | 119.43 | 128.57 | 128.57 | 1,264,452 |
25 Jul 2024 | 129.83 | 129.56 | 112.98 | 115.89 | 115.89 | 1,661,690 |
24 Jul 2024 | 131.15 | 132.16 | 130.36 | 131.10 | 131.10 | 1,702,891 |
23 Jul 2024 | 132.42 | 132.80 | 130.60 | 132.28 | 132.28 | 379,652 |
22 Jul 2024 | 132.44 | 135.41 | 122.50 | 135.41 | 135.41 | 2,627,752 |
19 Jul 2024 | 131.95 | 132.88 | 130.76 | 131.66 | 131.66 | 357,622 |
18 Jul 2024 | 133.01 | 133.36 | 130.88 | 133.16 | 133.16 | 109,800 |
17 Jul 2024 | 132.90 | 133.82 | 131.34 | 132.62 | 132.62 | 668,853 |
16 Jul 2024 | 132.71 | 133.80 | 131.92 | 133.32 | 133.32 | 335,424 |
15 Jul 2024 | 133.01 | 134.16 | 132.20 | 132.82 | 132.82 | 356,448 |
12 Jul 2024 | 131.01 | 133.64 | 131.16 | 133.32 | 133.32 | 400,627 |
11 Jul 2024 | 133.49 | 134.08 | 131.96 | 132.42 | 132.42 | 36,453 |
10 Jul 2024 | 132.84 | 134.26 | 130.96 | 132.84 | 132.84 | 446,948 |
09 Jul 2024 | 135.01 | 137.10 | 131.82 | 134.74 | 134.74 | 93,082 |
08 Jul 2024 | 136.21 | 137.28 | 133.96 | 136.32 | 136.32 | 372,621 |
05 Jul 2024 | 137.70 | 138.12 | 135.28 | 137.32 | 137.32 | 145,857 |
04 Jul 2024 | 139.01 | 137.60 | 135.02 | 135.94 | 135.94 | 103,361 |
03 Jul 2024 | 133.17 | 136.10 | 131.08 | 135.34 | 135.34 | 168,302 |
02 Jul 2024 | 129.64 | 132.44 | 129.22 | 130.11 | 130.11 | 91,912 |
01 Jul 2024 | 133.01 | 132.72 | 127.48 | 131.06 | 131.06 | 1,278,622 |
28 Jun 2024 | 131.01 | 131.78 | 127.54 | 128.48 | 128.48 | 170,426 |
27 Jun 2024 | 132.10 | 132.74 | 129.90 | 130.78 | 130.78 | 148,042 |
26 Jun 2024 | 135.22 | 137.28 | 129.14 | 135.40 | 135.40 | 2,086,157 |
25 Jun 2024 | 137.01 | 140.00 | 129.98 | 132.61 | 132.61 | 1,425,955 |
24 Jun 2024 | 149.20 | 150.52 | 147.70 | 148.94 | 148.94 | 244,241 |
21 Jun 2024 | 149.01 | 149.66 | 147.56 | 148.58 | 148.58 | 1,857,794 |
20 Jun 2024 | 145.09 | 149.04 | 147.04 | 148.04 | 148.04 | 1,021,921 |
19 Jun 2024 | 150.31 | 148.80 | 147.64 | 148.23 | 148.23 | 1,181,931 |
18 Jun 2024 | 147.57 | 148.36 | 146.40 | 148.12 | 148.12 | 862,782 |
17 Jun 2024 | 144.63 | 145.80 | 142.82 | 143.66 | 143.66 | 291,393 |
14 Jun 2024 | 145.66 | 146.34 | 141.84 | 143.38 | 143.38 | 119,525 |
13 Jun 2024 | 149.20 | 149.30 | 145.80 | 149.24 | 149.24 | 665,274 |
12 Jun 2024 | 149.43 | 150.16 | 147.62 | 148.66 | 148.66 | 2,892,949 |
11 Jun 2024 | 150.21 | 150.88 | 147.14 | 148.50 | 148.50 | 1,574,736 |
10 Jun 2024 | 147.91 | 151.04 | 146.56 | 148.13 | 148.13 | 1,472,530 |
07 Jun 2024 | 153.01 | 153.20 | 148.76 | 150.43 | 150.43 | 394,564 |
06 Jun 2024 | 153.91 | 154.40 | 152.64 | 153.25 | 153.25 | 264,935 |
05 Jun 2024 | 153.49 | 154.42 | 151.68 | 153.48 | 153.48 | 2,360,416 |
04 Jun 2024 | 154.80 | 155.80 | 152.28 | 153.71 | 153.71 | 816,484 |
03 Jun 2024 | 159.01 | 160.04 | 154.70 | 155.30 | 155.30 | 766,553 |
31 May 2024 | 159.09 | 160.14 | 154.42 | 155.76 | 155.76 | 1,284,820 |
30 May 2024 | 155.01 | 160.02 | 152.00 | 159.68 | 159.68 | 451,209 |
29 May 2024 | 157.81 | 158.02 | 156.34 | 157.02 | 157.02 | 3,144,916 |
28 May 2024 | 159.85 | 160.76 | 157.75 | 158.79 | 158.79 | 170,079 |
24 May 2024 | 160.77 | 162.26 | 158.42 | 158.77 | 158.77 | 73,734 |
23 May 2024 | 160.52 | 161.84 | 159.42 | 161.23 | 161.23 | 205,213 |
22 May 2024 | 161.01 | 162.58 | 160.36 | 161.24 | 161.24 | 2,121,830 |
21 May 2024 | 162.00 | 162.22 | 159.18 | 160.65 | 160.65 | 1,338,954 |
20 May 2024 | 159.36 | 161.40 | 158.00 | 160.28 | 160.28 | 285,065 |
17 May 2024 | 157.89 | 159.90 | 157.20 | 158.35 | 158.35 | 140,358 |
16 May 2024 | 159.68 | 160.96 | 158.00 | 159.22 | 159.22 | 1,540,868 |
15 May 2024 | 161.30 | 160.52 | 157.74 | 160.10 | 160.10 | 421,512 |
14 May 2024 | 157.81 | 158.90 | 156.86 | 157.81 | 157.81 | 4,346,217 |
13 May 2024 | 159.53 | 160.80 | 156.76 | 157.71 | 157.71 | 857,407 |
10 May 2024 | 162.77 | 163.76 | 159.80 | 162.37 | 162.37 | 408,906 |
09 May 2024 | 162.50 | 162.50 | 160.12 | 161.60 | 161.60 | 152,289 |
08 May 2024 | 159.49 | 162.84 | 159.56 | 161.52 | 161.52 | 450,004 |
07 May 2024 | 160.00 | 159.00 | 155.72 | 157.32 | 157.32 | 1,565,365 |
03 May 2024 | 154.00 | 155.38 | 152.64 | 154.21 | 154.21 | 462,589 |
02 May 2024 | 155.30 | 155.60 | 153.10 | 153.54 | 153.54 | 1,325,637 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 154.00 | 157.00 | 154.68 | 156.76 | 156.76 | 295,429 |
29 Apr 2024 | 157.49 | 157.74 | 154.14 | 155.17 | 155.17 | 3,705,496 |
26 Apr 2024 | 157.30 | 158.42 | 153.74 | 156.83 | 156.83 | 2,549,889 |
25 Apr 2024 | 161.57 | 163.20 | 153.08 | 158.42 | 158.42 | 5,002,033 |
24 Apr 2024 | 165.20 | 164.70 | 161.74 | 163.75 | 163.75 | 607,884 |
23 Apr 2024 | 164.21 | 163.00 | 160.46 | 162.23 | 162.23 | 6,477,643 |
22 Apr 2024 | 160.40 | 161.58 | 159.06 | 161.33 | 161.33 | 4,044,322 |
19 Apr 2024 | 157.49 | 161.64 | 157.34 | 160.04 | 160.04 | 7,190,088 |
18 Apr 2024 | 161.11 | 162.32 | 158.92 | 160.68 | 160.68 | 2,967,059 |
17 Apr 2024 | 158.86 | 161.80 | 158.04 | 160.05 | 160.05 | 8,826,279 |
16 Apr 2024 | 159.49 | 163.98 | 157.00 | 158.81 | 158.81 | 2,310,694 |
16 Apr 2024 | 2.8 Dividend | |||||
15 Apr 2024 | 164.00 | 165.40 | 161.92 | 164.89 | 162.09 | 998,746 |
12 Apr 2024 | 163.76 | 165.28 | 161.28 | 163.42 | 160.65 | 272,347 |
11 Apr 2024 | 164.52 | 165.64 | 161.48 | 162.38 | 159.62 | 2,366,612 |
10 Apr 2024 | 164.00 | 165.98 | 162.70 | 164.20 | 161.42 | 2,380,119 |
09 Apr 2024 | 171.01 | 171.58 | 164.38 | 169.62 | 166.74 | 1,967,885 |
08 Apr 2024 | 168.61 | 171.18 | 167.00 | 170.26 | 167.36 | 683,012 |
05 Apr 2024 | 165.01 | 168.98 | 165.24 | 165.75 | 162.94 | 620,191 |
04 Apr 2024 | 168.08 | 169.08 | 166.98 | 167.99 | 165.13 | 383,038 |
03 Apr 2024 | 165.01 | 168.61 | 166.06 | 167.68 | 164.83 | 5,357,055 |
02 Apr 2024 | 170.00 | 171.74 | 166.48 | 167.68 | 164.84 | 1,650,905 |
28 Mar 2024 | 171.51 | 172.64 | 169.46 | 170.84 | 167.94 | 1,020,134 |
27 Mar 2024 | 171.09 | 172.82 | 169.60 | 171.64 | 168.73 | 649,464 |
26 Mar 2024 | 170.50 | 171.30 | 169.08 | 170.54 | 167.65 | 742,237 |
25 Mar 2024 | 169.89 | 171.06 | 168.88 | 170.19 | 167.30 | 433,153 |
22 Mar 2024 | 170.00 | 170.88 | 169.38 | 169.88 | 166.99 | 241,777 |
21 Mar 2024 | 169.83 | 171.02 | 167.04 | 168.99 | 166.12 | 1,270,081 |
20 Mar 2024 | 166.18 | 168.56 | 165.92 | 167.81 | 164.96 | 371,269 |
19 Mar 2024 | 163.81 | 167.42 | 162.24 | 166.12 | 163.30 | 759,415 |
18 Mar 2024 | 162.25 | 164.16 | 161.52 | 162.79 | 160.03 | 811,920 |
15 Mar 2024 | 161.13 | 163.46 | 159.38 | 162.80 | 160.03 | 369,463 |
14 Mar 2024 | 160.10 | 161.88 | 158.32 | 160.38 | 157.65 | 367,064 |
13 Mar 2024 | 159.01 | 159.86 | 157.06 | 159.20 | 156.50 | 2,464,111 |
12 Mar 2024 | 157.22 | 158.18 | 155.66 | 156.53 | 153.87 | 303,514 |
11 Mar 2024 | 158.40 | 159.02 | 156.60 | 156.80 | 154.14 | 362,387 |
08 Mar 2024 | 158.00 | 158.34 | 156.40 | 157.69 | 155.02 | 528,323 |
07 Mar 2024 | 157.45 | 159.20 | 156.64 | 158.02 | 155.34 | 789,553 |
06 Mar 2024 | 158.90 | 159.86 | 156.62 | 158.00 | 155.31 | 383,861 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |